9522 リニューアブル・ジャパン(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	444	486	444	483	188,300	483
2022-12-29	431	450	426	443	84,100	443
2022-12-28	432	440	417	439	255,600	439
2022-12-27	440	453	429	444	133,400	444
2022-12-26	460	463	426	437	184,400	437
2022-12-23	473	475	444	454	160,800	454
2022-12-22	496	498	475	479	97,200	479
2022-12-21	501	506	495	495	117,700	495
2022-12-20	502	512	499	500	231,300	500
2022-12-19	515	520	502	504	88,400	504
2022-12-16	524	526	515	518	106,000	518
2022-12-15	528	533	525	532	53,400	532
2022-12-14	547	552	530	530	112,200	530
2022-12-13	569	569	545	551	71,600	551
2022-12-12	555	574	552	561	58,600	561
2022-12-09	537	561	530	556	80,500	556
2022-12-08	541	544	523	540	131,000	540
2022-12-07	554	557	541	547	92,400	547
2022-12-06	576	577	553	558	135,400	558
2022-12-05	592	597	575	583	108,900	583
2022-12-02	609	609	590	595	95,400	595
2022-12-01	597	609	597	606	122,500	606
2022-11-30	601	603	590	591	145,700	591
2022-11-29	615	615	602	606	117,000	606
2022-11-28	624	624	613	617	103,000	617
2022-11-25	631	642	623	632	98,300	632
2022-11-24	624	637	620	631	136,400	631
2022-11-22	628	628	614	616	74,300	616
2022-11-21	632	645	618	625	65,200	625
2022-11-18	650	651	630	632	121,100	632
2022-11-17	650	657	638	647	101,000	647
2022-11-16	637	670	630	642	128,800	642
2022-11-15	630	646	620	628	85,800	628
2022-11-14	623	644	619	620	70,300	620
2022-11-11	625	639	621	631	51,900	631
2022-11-10	619	625	612	618	33,600	618
2022-11-09	629	638	619	619	29,100	619
2022-11-08	620	630	620	623	33,100	623
2022-11-07	615	624	615	621	22,700	621
2022-11-04	612	626	606	618	52,900	618
2022-11-02	629	635	603	603	89,000	603
2022-11-01	621	637	621	634	63,900	634
2022-10-31	627	631	617	621	67,900	621
2022-10-28	612	634	612	627	44,700	627
2022-10-27	626	628	617	617	29,800	617
2022-10-26	637	648	618	626	61,600	626
2022-10-25	626	640	622	636	47,900	636
2022-10-24	631	634	621	621	30,600	621
2022-10-21	642	642	621	621	47,600	621
2022-10-20	629	650	628	642	74,400	642
2022-10-19	622	629	608	624	46,300	624
2022-10-18	616	634	616	620	34,300	620
2022-10-17	619	623	610	614	23,700	614
2022-10-14	623	627	611	619	42,200	619
2022-10-13	628	631	608	610	55,100	610
2022-10-12	645	645	625	629	24,500	629
2022-10-11	651	654	631	639	47,800	639
2022-10-07	637	664	633	646	147,000	646
2022-10-06	625	643	621	632	71,400	632
2022-10-05	622	641	614	622	91,300	622
2022-10-04	627	640	617	620	73,600	620
2022-10-03	592	637	587	637	189,500	637
2022-09-30	614	616	588	594	79,000	594
2022-09-29	600	627	600	620	77,600	620
2022-09-28	620	634	591	596	172,400	596
2022-09-27	627	627	616	624	58,300	624
2022-09-26	637	648	612	625	113,800	625
2022-09-22	630	640	628	631	107,400	631
2022-09-21	625	632	621	630	59,400	630
2022-09-20	630	646	626	635	84,600	635
2022-09-16	636	647	622	624	139,700	624
2022-09-15	652	652	631	639	171,200	639
2022-09-14	634	655	632	640	689,600	640
2022-09-13	700	720	697	709	92,600	709
2022-09-12	720	724	695	701	160,300	701
2022-09-09	688	758	687	750	238,900	750
2022-09-08	700	715	670	670	117,600	670
2022-09-07	704	736	683	702	80,800	702
2022-09-06	710	710	685	688	22,200	688
2022-09-05	675	710	671	710	25,000	710
2022-09-02	700	700	670	693	57,600	693
2022-09-01	716	729	681	695	88,200	695
2022-08-31	767	776	740	746	188,300	746
2022-08-30	768	833	768	827	147,600	827
2022-08-29	736	763	720	755	35,500	755
2022-08-26	770	796	767	770	54,000	770
2022-08-25	754	776	745	764	43,600	764
2022-08-24	740	760	730	745	25,700	745
2022-08-23	726	734	707	728	21,500	728
2022-08-22	746	764	723	728	40,100	728
2022-08-19	754	780	750	758	53,600	758
2022-08-18	762	765	747	747	35,900	747
2022-08-17	760	775	736	772	75,600	772
2022-08-16	708	749	703	749	66,900	749
2022-08-15	707	718	695	714	39,400	714
2022-08-12	700	719	696	717	58,000	717
2022-08-10	712	714	695	700	40,700	700
2022-08-09	729	729	708	724	24,600	724
2022-08-08	705	731	704	729	31,500	729
2022-08-05	704	712	703	707	19,800	707
2022-08-04	720	720	704	704	26,000	704
2022-08-03	720	724	711	720	30,900	720
2022-08-02	736	745	720	725	52,700	725
2022-08-01	765	765	728	745	47,600	745
2022-07-29	778	811	753	763	162,500	763
2022-07-28	701	788	701	769	276,900	769
2022-07-27	713	713	686	691	41,300	691
2022-07-26	725	725	706	707	30,000	707
2022-07-25	713	732	705	720	37,000	720
2022-07-22	738	738	707	713	58,100	713
2022-07-21	723	745	713	728	38,700	728
2022-07-20	715	739	708	728	60,700	728
2022-07-19	703	717	691	713	81,800	713
2022-07-15	748	748	713	718	60,500	718
2022-07-14	757	767	742	758	50,100	758
2022-07-13	784	784	752	757	62,800	757
2022-07-12	827	827	761	781	107,600	781
2022-07-11	833	848	809	825	68,100	825
2022-07-08	813	839	779	833	158,200	833
2022-07-07	860	861	801	813	160,900	813
2022-07-06	816	858	798	843	198,900	843
2022-07-05	944	950	839	839	464,600	839
2022-07-04	1,029	1,135	935	989	1,037,700	989
2022-07-01	1,321	1,322	963	985	1,542,600	985
2022-06-30	900	1,041	893	1,041	801,500	1,041
2022-06-29	762	891	753	891	446,000	891
2022-06-28	682	741	667	741	132,200	741
2022-06-27	666	679	635	672	93,500	672
2022-06-24	626	656	618	656	58,800	656
2022-06-23	597	632	597	626	31,400	626
2022-06-22	629	640	598	603	51,200	603
2022-06-21	600	630	599	619	57,800	619
2022-06-20	617	625	590	603	48,200	603
2022-06-17	605	633	600	627	69,100	627
2022-06-16	696	696	635	635	78,100	635
2022-06-15	719	719	669	669	83,000	669
2022-06-14	722	727	699	716	63,100	716
2022-06-13	772	772	720	722	72,400	722
2022-06-10	780	782	750	768	63,100	768
2022-06-09	755	778	725	778	80,800	778
2022-06-08	765	771	744	767	124,300	767
2022-06-07	790	796	749	757	86,500	757
2022-06-06	821	824	790	790	48,200	790
2022-06-03	840	876	825	833	40,100	833
2022-06-02	840	840	810	825	26,900	825
2022-06-01	874	880	830	841	42,900	841
2022-05-31	876	916	867	879	54,800	879
2022-05-30	825	862	821	861	41,300	861
2022-05-27	825	831	788	818	38,200	818
2022-05-26	851	865	818	825	56,000	825
2022-05-25	880	881	826	833	30,800	833
2022-05-24	915	915	855	856	54,900	856
2022-05-23	925	925	902	915	23,000	915
2022-05-20	861	897	861	883	17,600	883
2022-05-19	866	910	857	861	40,600	861
2022-05-18	915	932	880	881	69,400	881
2022-05-17	937	937	868	880	50,500	880
2022-05-16	920	958	888	907	65,900	907
2022-05-13	1,050	1,051	853	896	309,200	896
2022-05-12	1,128	1,128	1,053	1,057	77,100	1,057
2022-05-11	1,085	1,180	1,068	1,122	47,000	1,122
2022-05-10	1,108	1,113	1,028	1,062	71,200	1,062
2022-05-09	1,180	1,180	1,121	1,143	66,200	1,143
2022-05-06	1,307	1,317	1,189	1,197	79,600	1,197
2022-05-02	1,336	1,384	1,317	1,331	26,600	1,331
2022-04-28	1,347	1,349	1,281	1,336	27,700	1,336
2022-04-27	1,255	1,340	1,235	1,340	56,300	1,340
2022-04-26	1,377	1,377	1,261	1,279	35,200	1,279
2022-04-25	1,291	1,335	1,270	1,317	33,700	1,317
2022-04-22	1,324	1,341	1,280	1,302	49,500	1,302
2022-04-21	1,354	1,367	1,333	1,343	16,500	1,343
2022-04-20	1,350	1,375	1,318	1,365	40,000	1,365
2022-04-19	1,405	1,406	1,321	1,324	21,800	1,324
2022-04-18	1,370	1,427	1,352	1,380	86,200	1,380
2022-04-15	1,376	1,397	1,315	1,330	42,200	1,330
2022-04-14	1,453	1,453	1,393	1,434	17,600	1,434
2022-04-13	1,392	1,439	1,392	1,414	37,600	1,414
2022-04-12	1,434	1,456	1,351	1,369	80,700	1,369
2022-04-11	1,600	1,600	1,456	1,456	99,900	1,456
2022-04-08	1,565	1,644	1,549	1,599	70,600	1,599
2022-04-07	1,525	1,580	1,511	1,540	66,900	1,540
2022-04-06	1,525	1,565	1,461	1,527	74,800	1,527
2022-04-05	1,550	1,588	1,498	1,565	70,200	1,565
2022-04-04	1,545	1,568	1,490	1,533	63,200	1,533
2022-04-01	1,543	1,583	1,499	1,518	63,100	1,518
2022-03-31	1,491	1,616	1,438	1,603	102,000	1,603
2022-03-30	1,641	1,641	1,523	1,524	67,700	1,524
2022-03-29	1,593	1,664	1,592	1,612	43,000	1,612
2022-03-28	1,595	1,643	1,578	1,598	53,700	1,598
2022-03-25	1,640	1,650	1,557	1,589	61,700	1,589
2022-03-24	1,635	1,635	1,570	1,624	80,000	1,624
2022-03-23	1,718	1,745	1,615	1,669	81,500	1,669
2022-03-22	1,930	1,930	1,691	1,695	170,400	1,695
2022-03-18	1,820	1,925	1,800	1,885	193,700	1,885
2022-03-17	1,507	1,710	1,507	1,698	76,800	1,698
2022-03-16	1,592	1,624	1,462	1,522	49,100	1,522
2022-03-15	1,522	1,577	1,491	1,553	17,500	1,553
2022-03-14	1,609	1,658	1,456	1,492	77,900	1,492
2022-03-11	1,619	1,734	1,582	1,609	73,100	1,609
2022-03-10	1,707	1,818	1,663	1,685	93,200	1,685
2022-03-09	1,627	1,680	1,501	1,587	74,600	1,587
2022-03-08	1,651	1,740	1,507	1,507	70,100	1,507
2022-03-07	1,501	1,655	1,480	1,611	73,500	1,611
2022-03-04	1,535	1,595	1,480	1,535	22,100	1,535
2022-03-03	1,607	1,632	1,548	1,572	22,000	1,572
2022-03-02	1,595	1,660	1,542	1,574	44,400	1,574
2022-03-01	1,432	1,579	1,429	1,570	65,500	1,570
2022-02-28	1,498	1,498	1,372	1,410	53,000	1,410
2022-02-25	1,337	1,449	1,300	1,449	37,300	1,449
2022-02-24	1,396	1,398	1,277	1,277	24,500	1,277
2022-02-22	1,310	1,410	1,281	1,379	30,600	1,379
2022-02-21	1,304	1,347	1,280	1,304	12,900	1,304
2022-02-18	1,356	1,422	1,316	1,326	35,800	1,326
2022-02-17	1,238	1,380	1,238	1,326	70,100	1,326
2022-02-16	1,338	1,338	1,228	1,228	24,600	1,228
2022-02-15	1,265	1,329	1,252	1,302	23,100	1,302
2022-02-14	1,251	1,320	1,235	1,265	29,300	1,265
2022-02-10	1,302	1,332	1,282	1,291	41,500	1,291
2022-02-09	1,383	1,410	1,287	1,300	52,100	1,300
2022-02-08	1,340	1,430	1,340	1,353	22,300	1,353
2022-02-07	1,380	1,478	1,335	1,351	47,300	1,351
2022-02-04	1,309	1,439	1,289	1,379	62,100	1,379
2022-02-03	1,391	1,405	1,311	1,315	72,600	1,315
2022-02-02	1,404	1,491	1,382	1,451	62,000	1,451
2022-02-01	1,310	1,437	1,270	1,377	80,700	1,377
2022-01-31	1,313	1,400	1,215	1,310	131,500	1,310
2022-01-28	1,084	1,362	1,083	1,362	106,300	1,362
2022-01-27	1,193	1,202	1,053	1,062	77,100	1,062
2022-01-26	1,234	1,238	1,140	1,200	73,400	1,200
2022-01-25	1,228	1,288	1,205	1,249	89,900	1,249
2022-01-24	1,280	1,297	1,202	1,223	96,000	1,223
2022-01-21	1,440	1,460	1,295	1,326	91,000	1,326
2022-01-20	1,522	1,522	1,431	1,450	61,300	1,450
2022-01-19	1,515	1,539	1,450	1,450	56,200	1,450
2022-01-18	1,457	1,545	1,451	1,521	81,300	1,521
2022-01-17	1,600	1,610	1,438	1,443	132,900	1,443
2022-01-14	1,665	1,711	1,560	1,582	93,300	1,582
2022-01-13	1,647	1,727	1,613	1,634	94,700	1,634
2022-01-12	1,580	1,691	1,513	1,607	136,300	1,607
2022-01-11	1,557	1,588	1,477	1,477	115,200	1,477
2022-01-07	1,739	1,740	1,486	1,498	138,600	1,498
2022-01-06	1,605	1,748	1,552	1,691	116,200	1,691
2022-01-05	1,586	1,707	1,520	1,685	207,500	1,685
2022-01-04	1,795	1,900	1,360	1,554	531,500	1,554

分割・併合履歴：なし